SPDR® Global Dow ETF (DGT) Historical Stock Data
125.55 ↑0.99 (0.79%)
As of April 23, 2024, 2:42pm EST.
Historical Data
In the past 30 trading days, DGT is down -0.09% a day on average. There have been 12 days where SPDR® Global Dow ETF closed green and 18 days where DGT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 124.87 | 125.55 | ↑$0.68 (0.55%) | 124.86 | 126.04 | 11.63K |
| 2024-04-22 | 125.01 | 124.56 | ↓$0.45 (-0.36%) | 123.57 | 125.18 | 4.87K |
| 2024-04-19 | 123.24 | 123.31 | ↑$0.07 (0.06%) | 123.18 | 123.31 | 1.49K |
| 2024-04-18 | 123.06 | 123.04 | ↓$0.02 (-0.02%) | 123.01 | 123.86 | 3.15K |
| 2024-04-17 | 123.25 | 122.92 | ↓$0.33 (-0.27%) | 122.92 | 123.25 | 1.51K |
| 2024-04-16 | 123.46 | 122.96 | ↓$0.50 (-0.40%) | 122.85 | 123.46 | 2.62K |
| 2024-04-15 | 125.68 | 123.81 | ↓$1.87 (-1.49%) | 123.73 | 125.68 | 4.53K |
| 2024-04-12 | 125.46 | 124.28 | ↓$1.18 (-0.94%) | 124.20 | 125.46 | 3.86K |
| 2024-04-11 | 125.92 | 126.38 | ↑$0.46 (0.37%) | 125.31 | 126.39 | 7.10K |
| 2024-04-10 | 126.24 | 126.30 | ↑$0.06 (0.05%) | 125.58 | 126.30 | 3.55K |
| 2024-04-09 | 127.80 | 127.70 | ↓$0.10 (-0.08%) | 127.16 | 127.80 | 4.37K |
| 2024-04-08 | 127.59 | 127.74 | ↑$0.15 (0.12%) | 127.59 | 128.04 | 4K |
| 2024-04-05 | 126.59 | 127.26 | ↑$0.67 (0.53%) | 126.53 | 127.50 | 4.48K |
| 2024-04-04 | 128.62 | 126.62 | ↓$2.00 (-1.56%) | 126.51 | 128.82 | 3.10K |
| 2024-04-03 | 127.25 | 127.74 | ↑$0.49 (0.39%) | 127.19 | 127.97 | 6.20K |
| 2024-04-02 | 127.36 | 127.23 | ↓$0.13 (-0.10%) | 126.96 | 127.36 | 5.98K |
| 2024-04-01 | 128.31 | 127.78 | ↓$0.53 (-0.41%) | 127.47 | 128.44 | 4.54K |
| 2024-03-28 | 128.24 | 128.49 | ↑$0.25 (0.20%) | 128.16 | 128.49 | 3.82K |
| 2024-03-27 | 127.45 | 128.33 | ↑$0.88 (0.69%) | 127.45 | 128.34 | 10.15K |
| 2024-03-26 | 127.54 | 127.09 | ↓$0.45 (-0.35%) | 127.09 | 127.69 | 25.03K |
| 2024-03-25 | 126.98 | 126.85 | ↓$0.13 (-0.10%) | 126.85 | 127.12 | 3.25K |
| 2024-03-22 | 127.29 | 127.21 | ↓$0.08 (-0.06%) | 127.09 | 127.29 | 3.50K |
| 2024-03-21 | 127.77 | 127.42 | ↓$0.35 (-0.28%) | 127.42 | 127.83 | 28.55K |
| 2024-03-20 | 126.02 | 127.33 | ↑$1.31 (1.04%) | 125.82 | 127.34 | 3.92K |
| 2024-03-19 | 125.31 | 125.85 | ↑$0.54 (0.43%) | 125.28 | 125.93 | 3.39K |
| 2024-03-18 | 125.56 | 125.50 | ↓$0.06 (-0.05%) | 125.50 | 125.61 | 9.15K |
| 2024-03-15 | 125.91 | 125.69 | ↓$0.22 (-0.17%) | 125.69 | 125.96 | 2.49K |
| 2024-03-14 | 126.69 | 125.78 | ↓$0.91 (-0.72%) | 125.52 | 126.69 | 3.60K |
| 2024-03-13 | 126.66 | 126.63 | ↓$0.03 (-0.02%) | 126.63 | 126.95 | 4.90K |
| 2024-03-12 | 126.22 | 126.48 | ↑$0.26 (0.21%) | 125.55 | 126.48 | 2.27K |
Create an account or log in to view more rows.
$DGT hi hi
$DGT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$DGT hint hint this is when you buy a few
$DGT Dumping started...
Get out while you can...
$DGT I’m selling y’all have fun bag holding
$DGT breaking out of this wedge sooner than later
$DGT cup and handle dont play
$DGT to the moon
$DGT holy fuck
$DGT Buying again tomorrow.